Grupo Aval Acciones y Valores S.A. (BVC:GRUPOAVAL)
Colombia
· Delayed Price · Currency is COP 760.00
+6.00 (0.80%)
At close: Dec 5, 2025
BVC:GRUPOAVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0.80% | 72,220 |
| Dec 4, 2025 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | 0.53% | 64,367 |
| Dec 3, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 24,816 |
| Dec 2, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 18,693 |
| Dec 1, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 31,443 |
| Nov 28, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 21,458 |
| Nov 27, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 41,426 |
| Nov 26, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -2.85% | 67,872 |
| Nov 25, 2025 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | - | 12,712 |
| Nov 24, 2025 | 769.70 | 769.70 | 769.70 | 772.00 | 769.70 | - | 17,448 |
| Nov 21, 2025 | 769.70 | 769.70 | 769.70 | 772.00 | 769.70 | - | 6,860 |
| Nov 20, 2025 | 769.70 | 769.70 | 769.70 | 772.00 | 769.70 | - | 25,127 |
| Nov 19, 2025 | 769.70 | 769.70 | 769.70 | 772.00 | 769.70 | - | 42,168 |
| Nov 18, 2025 | 769.70 | 769.70 | 769.70 | 772.00 | 769.70 | - | 29,116 |
| Nov 14, 2025 | 799.00 | 799.00 | 772.00 | 772.00 | 769.70 | -3.86% | 174,651 |
| Nov 13, 2025 | 788.00 | 803.00 | 782.00 | 803.00 | 800.61 | 2.69% | 148,172 |
| Nov 12, 2025 | 779.67 | 779.67 | 779.67 | 782.00 | 779.67 | - | 19,975 |
| Nov 11, 2025 | 796.00 | 796.00 | 782.00 | 782.00 | 779.67 | -1.76% | 98,327 |
| Nov 10, 2025 | 793.63 | 793.63 | 793.63 | 796.00 | 793.63 | - | 27,151 |
| Nov 7, 2025 | 793.63 | 793.63 | 793.63 | 796.00 | 793.63 | - | 24,528 |
| Nov 6, 2025 | 798.00 | 798.00 | 796.00 | 796.00 | 793.63 | -0.25% | 101,015 |
| Nov 5, 2025 | 776.00 | 798.00 | 776.00 | 798.00 | 795.62 | 4.31% | 200,343 |
| Nov 4, 2025 | 765.00 | 765.00 | 765.00 | 765.00 | 762.72 | -0.52% | 46,703 |
| Oct 31, 2025 | 769.00 | 769.00 | 769.00 | 769.00 | 766.71 | 2.53% | 75,773 |
| Oct 30, 2025 | 747.77 | 747.77 | 747.77 | 750.00 | 747.77 | - | 29,576 |
| Oct 29, 2025 | 747.00 | 767.00 | 747.00 | 750.00 | 747.77 | -1.32% | 137,704 |
| Oct 28, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 757.74 | - | 57,075 |
| Oct 27, 2025 | 759.00 | 760.00 | 759.00 | 760.00 | 755.44 | 0.26% | 147,306 |
| Oct 24, 2025 | 758.00 | 758.00 | 758.00 | 758.00 | 753.45 | 3.84% | 90,213 |
| Oct 23, 2025 | 725.62 | 725.62 | 725.62 | 730.00 | 725.62 | - | 41,176 |
| Oct 22, 2025 | 710.00 | 730.00 | 710.00 | 730.00 | 725.62 | 2.82% | 289,520 |
| Oct 21, 2025 | 705.74 | 705.74 | 705.74 | 710.00 | 705.74 | - | 11,817 |
| Oct 20, 2025 | 705.74 | 705.74 | 705.74 | 710.00 | 705.74 | - | 25,350 |
| Oct 17, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 705.74 | 1.43% | 73,033 |
| Oct 16, 2025 | 709.00 | 710.00 | 700.00 | 700.00 | 695.80 | - | 225,088 |
| Oct 15, 2025 | 699.00 | 700.00 | 699.00 | 700.00 | 695.80 | - | 201,686 |
| Oct 14, 2025 | 668.00 | 700.00 | 668.00 | 700.00 | 695.80 | 3.40% | 113,120 |
| Oct 10, 2025 | 672.94 | 672.94 | 672.94 | 677.00 | 672.94 | - | 63,053 |
| Oct 9, 2025 | 659.00 | 679.00 | 659.00 | 677.00 | 672.94 | 4.15% | 307,921 |
| Oct 8, 2025 | 646.10 | 646.10 | 646.10 | 650.00 | 646.10 | - | 10,956 |
| Oct 7, 2025 | 646.10 | 646.10 | 646.10 | 650.00 | 646.10 | - | 28,532 |
| Oct 6, 2025 | 645.00 | 650.00 | 645.00 | 650.00 | 646.10 | 0.31% | 213,315 |
| Oct 3, 2025 | 652.00 | 652.00 | 648.00 | 648.00 | 644.11 | -0.61% | 92,500 |
| Oct 2, 2025 | 650.00 | 652.00 | 650.00 | 652.00 | 648.09 | 1.88% | 201,991 |
| Oct 1, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 636.16 | -1.54% | 41,641 |
| Sep 30, 2025 | 646.10 | 646.10 | 646.10 | 650.00 | 646.10 | - | 35,436 |
| Sep 29, 2025 | 646.10 | 646.10 | 646.10 | 650.00 | 646.10 | - | 52,674 |
| Sep 26, 2025 | 646.10 | 646.10 | 646.10 | 650.00 | 646.10 | - | 25,122 |
| Sep 25, 2025 | 646.10 | 646.10 | 646.10 | 650.00 | 646.10 | - | 14,704 |
| Sep 24, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 643.82 | - | 86,019 |
| Sep 23, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 643.82 | 0.31% | 33,847 |
| Sep 22, 2025 | 641.84 | 641.84 | 641.84 | 648.00 | 641.84 | - | 48,115 |
| Sep 19, 2025 | 648.00 | 648.00 | 648.00 | 648.00 | 641.84 | -0.31% | 35,994 |
| Sep 18, 2025 | 643.82 | 643.82 | 643.82 | 650.00 | 643.82 | - | 9,030 |
| Sep 17, 2025 | 643.82 | 643.82 | 643.82 | 650.00 | 643.82 | - | 32,529 |
| Sep 16, 2025 | 643.82 | 643.82 | 643.82 | 650.00 | 643.82 | - | 17,196 |
| Sep 15, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 643.82 | 1.09% | 42,497 |
| Sep 12, 2025 | 636.88 | 636.88 | 636.88 | 643.00 | 636.88 | - | 41,852 |
| Sep 11, 2025 | 636.88 | 636.88 | 636.88 | 643.00 | 636.88 | - | 64,335 |
| Sep 10, 2025 | 636.88 | 636.88 | 636.88 | 643.00 | 636.88 | - | 45,923 |
| Sep 9, 2025 | 643.00 | 643.00 | 643.00 | 643.00 | 636.88 | - | 325,586 |
| Sep 8, 2025 | 643.00 | 643.00 | 643.00 | 643.00 | 636.88 | -0.46% | 98,540 |
| Sep 5, 2025 | 639.85 | 639.85 | 639.85 | 646.00 | 639.85 | - | 37,070 |
| Sep 4, 2025 | 639.85 | 639.85 | 639.85 | 646.00 | 639.85 | - | 87,227 |
| Sep 3, 2025 | 646.00 | 646.00 | 646.00 | 646.00 | 639.85 | 0.16% | 77,047 |
| Sep 2, 2025 | 638.86 | 638.86 | 638.86 | 645.00 | 638.86 | - | 58,442 |
| Sep 1, 2025 | 638.86 | 638.86 | 638.86 | 645.00 | 638.86 | - | 25,104 |
| Aug 29, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 638.86 | -2.71% | 63,873 |
| Aug 28, 2025 | 656.69 | 656.69 | 656.69 | 663.00 | 656.69 | - | 71,857 |
| Aug 27, 2025 | 639.00 | 663.00 | 639.00 | 663.00 | 656.69 | 2.95% | 307,114 |
| Aug 26, 2025 | 644.00 | 644.00 | 644.00 | 644.00 | 637.87 | 1.42% | 84,738 |
| Aug 25, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 626.68 | -1.40% | 106,347 |
| Aug 22, 2025 | 635.56 | 635.56 | 635.56 | 644.00 | 635.56 | - | 59,259 |
| Aug 21, 2025 | 635.56 | 635.56 | 635.56 | 644.00 | 635.56 | - | 26,294 |
| Aug 20, 2025 | 635.56 | 635.56 | 635.56 | 644.00 | 635.56 | - | 77,554 |
| Aug 19, 2025 | 644.00 | 644.00 | 644.00 | 644.00 | 635.56 | 1.58% | 94,761 |
| Aug 15, 2025 | 629.00 | 634.00 | 629.00 | 634.00 | 625.69 | 0.79% | 114,126 |
| Aug 14, 2025 | 617.00 | 630.00 | 617.00 | 629.00 | 620.76 | 2.28% | 154,325 |
| Aug 13, 2025 | 610.00 | 615.00 | 609.00 | 615.00 | 606.94 | 4.77% | 257,504 |
| Aug 12, 2025 | 579.31 | 579.31 | 579.31 | 587.00 | 579.31 | - | 27,775 |
| Aug 11, 2025 | 579.31 | 579.31 | 579.31 | 587.00 | 579.31 | - | 70,393 |
| Aug 8, 2025 | 579.31 | 579.31 | 579.31 | 587.00 | 579.31 | - | 21,515 |
| Aug 6, 2025 | 587.00 | 587.00 | 587.00 | 587.00 | 579.31 | 0.17% | 40,560 |
| Aug 5, 2025 | 578.32 | 578.32 | 578.32 | 586.00 | 578.32 | - | 7,513 |
| Aug 4, 2025 | 578.32 | 578.32 | 578.32 | 586.00 | 578.32 | - | 26,093 |
| Aug 1, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 578.32 | 0.69% | 45,953 |
| Jul 31, 2025 | 574.38 | 574.38 | 574.38 | 582.00 | 574.37 | - | 18,426 |
| Jul 30, 2025 | 582.00 | 582.00 | 582.00 | 582.00 | 574.37 | 3.56% | 33,151 |
| Jul 29, 2025 | 554.64 | 554.64 | 554.64 | 562.00 | 554.64 | - | 38,398 |
| Jul 28, 2025 | 562.00 | 562.00 | 562.00 | 562.00 | 554.64 | -4.26% | 45,310 |
| Jul 25, 2025 | 577.04 | 577.04 | 577.04 | 587.00 | 577.04 | - | 42,576 |
| Jul 24, 2025 | 577.04 | 577.04 | 577.04 | 587.00 | 577.04 | - | 12,668 |
| Jul 23, 2025 | 576.00 | 587.00 | 576.00 | 587.00 | 577.04 | -0.17% | 90,705 |
| Jul 22, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 578.02 | 0.34% | 63,683 |
| Jul 21, 2025 | 576.06 | 576.06 | 576.06 | 586.00 | 576.06 | - | 15,760 |
| Jul 18, 2025 | 576.06 | 576.06 | 576.06 | 586.00 | 576.06 | - | 17,713 |
| Jul 17, 2025 | 576.06 | 576.06 | 576.06 | 586.00 | 576.06 | - | 14,263 |
| Jul 16, 2025 | 576.06 | 576.06 | 576.06 | 586.00 | 576.06 | - | 18,242 |
| Jul 15, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 576.06 | - | 76,211 |
| Jul 14, 2025 | 585.00 | 586.00 | 585.00 | 586.00 | 576.06 | 1.91% | 117,120 |